Options Chain for ARIS WATER SOLUTIONS INC CLASS A COM (ARIS) - $14.81 as of 4/26/2024 8:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:04 PM EST | |||
| 5.00 | 9.40 | 11.30 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:04 PM EST | |||
| 7.50 | 5.70 | 8.70 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:04 PM EST | |||
| 10.00 | 3.60 | 6.30 | 3.96 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:04 PM EST |
| 12.50 | 2.40 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 17 | 1.21 | 0.85 | 0.11 | -0.01 | 4/25/2024 | 4/26/2024 3:59:04 PM EST |
| 15.00 | 0.30 | 1.30 | 0.70 | -0.05 | -6.67% | 6 | 137 | 0.69 | 0.48 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:04 PM EST |
| 17.50 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.18 | 0.10 | -0.01 | 4/25/2024 | 4/26/2024 3:59:04 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.05 | 0.04 | -0.01 | 4/26/2024 3:59:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:04 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:04 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:04 PM EST |
| 12.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 73 | 0.63 | -0.15 | 0.11 | -0.01 | 4/24/2024 | 4/26/2024 3:59:04 PM EST |
| 15.00 | 0.65 | 1.30 | 1.17 | 0.00 | 0.00% | 0 | 70 | 0.54 | -0.52 | 0.15 | -0.02 | 4/11/2024 | 4/26/2024 3:59:04 PM EST |
| 17.50 | 2.35 | 3.20 | % | 0 | 0 | 1.22 | -0.82 | 0.10 | -0.01 | 4/26/2024 3:59:04 PM EST | |||
| 20.00 | 4.20 | 7.00 | % | 0 | 0 | 1.09 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:04 PM EST | |||
| 22.50 | 6.20 | 8.80 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:04 PM EST | |||
| 25.00 | 9.00 | 11.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:04 PM EST |